Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.04 | 28.25 | 27.31 | 28.11 | 1,100,803 | +0.11(+0.39%) |
Oct 29, 2015 | 27.64 | 28.23 | 27.36 | 28.00 | 717,488 | +0.10(+0.36%) |
Oct 28, 2015 | 26.06 | 27.92 | 25.38 | 27.90 | 735,445 | +1.86(+7.14%) |
Oct 27, 2015 | 25.05 | 26.49 | 24.73 | 26.04 | 868,483 | +1.01(+4.04%) |
Oct 26, 2015 | 25.48 | 25.54 | 24.37 | 25.03 | 847,848 | -0.52(-2.04%) |
Oct 23, 2015 | 25.21 | 25.91 | 24.60 | 25.55 | 819,782 | +1.16(+4.76%) |
Oct 22, 2015 | 26.41 | 26.83 | 22.41 | 24.39 | 1,871,880 | -2.10(-7.93%) |
Oct 21, 2015 | 28.22 | 28.95 | 25.50 | 26.49 | 1,612,527 | -1.26(-4.54%) |
Oct 20, 2015 | 29.66 | 29.89 | 26.78 | 27.75 | 1,838,209 | -1.90(-6.41%) |
Oct 19, 2015 | 28.49 | 29.98 | 28.03 | 29.65 | 936,878 | +1.29(+4.55%) |
Oct 16, 2015 | 27.82 | 28.94 | 27.72 | 28.36 | 1,193,215 | +0.62(+2.24%) |
Oct 15, 2015 | 26.30 | 27.77 | 26.01 | 27.74 | 1,064,157 | +1.45(+5.52%) |
Oct 14, 2015 | 26.65 | 27.00 | 25.45 | 26.29 | 955,261 | +0.78(+3.06%) |
Oct 13, 2015 | 25.78 | 26.47 | 25.35 | 25.51 | 477,455 | -0.61(-2.34%) |
Oct 12, 2015 | 26.80 | 26.95 | 25.75 | 26.12 | 414,484 | -0.53(-1.99%) |
Oct 09, 2015 | 24.75 | 26.85 | 24.38 | 26.65 | 1,193,632 | +1.93(+7.81%) |
Oct 08, 2015 | 25.36 | 25.72 | 23.91 | 24.72 | 1,004,015 | -0.75(-2.94%) |
Oct 07, 2015 | 25.39 | 25.87 | 23.66 | 25.47 | 2,289,055 | +0.11(+0.43%) |
Oct 06, 2015 | 27.85 | 28.00 | 25.22 | 25.36 | 1,094,678 | -2.36(-8.51%) |
Oct 05, 2015 | 28.04 | 28.86 | 27.67 | 27.72 | 867,574 | -0.08(-0.29%) |
Oct 02, 2015 | 27.52 | 28.14 | 25.61 | 27.80 | 1,877,073 | -1.70(-5.76%) |
Oct 01, 2015 | 28.79 | 29.55 | 27.15 | 29.50 | 1,030,054 | +0.77(+2.68%) |
Sep 30, 2015 | 27.81 | 29.02 | 27.73 | 28.73 | 1,129,888 | +1.67(+6.17%) |
Sep 29, 2015 | 28.27 | 28.27 | 26.53 | 27.06 | 1,013,350 | -0.92(-3.29%) |
Sep 28, 2015 | 32.36 | 32.56 | 27.40 | 27.98 | 1,602,873 | -4.58(-14.07%) |
Sep 25, 2015 | 34.25 | 34.25 | 32.48 | 32.56 | 449,597 | -1.23(-3.64%) |
Sep 24, 2015 | 36.01 | 36.31 | 33.55 | 33.79 | 684,026 | -2.61(-7.17%) |
Sep 23, 2015 | 35.39 | 37.85 | 35.32 | 36.40 | 892,277 | +1.26(+3.59%) |
Sep 22, 2015 | 38.05 | 38.05 | 32.93 | 35.14 | 3,271,201 | -3.50(-9.06%) |
Sep 21, 2015 | 40.68 | 41.59 | 37.90 | 38.64 | 646,812 | -1.79(-4.43%) |
Sep 18, 2015 | 41.36 | 42.03 | 40.20 | 40.43 | 584,076 | -1.51(-3.60%) |
Sep 17, 2015 | 40.85 | 42.59 | 40.34 | 41.94 | 337,903 | +0.97(+2.37%) |
Sep 16, 2015 | 40.58 | 41.27 | 40.03 | 40.97 | 236,793 | +0.36(+0.89%) |
Sep 15, 2015 | 39.94 | 40.75 | 39.70 | 40.61 | 276,946 | +0.84(+2.11%) |
Sep 14, 2015 | 39.75 | 40.12 | 39.15 | 39.77 | 255,456 | +0.35(+0.89%) |
Sep 11, 2015 | 38.91 | 39.67 | 38.50 | 39.42 | 292,000 | +0.32(+0.82%) |
Sep 10, 2015 | 38.70 | 39.73 | 38.25 | 39.10 | 544,607 | +0.25(+0.64%) |
Sep 09, 2015 | 39.40 | 39.45 | 38.59 | 38.85 | 478,226 | +0.15(+0.39%) |
Sep 08, 2015 | 37.28 | 38.95 | 37.24 | 38.70 | 524,308 | +2.04(+5.56%) |
Sep 04, 2015 | 37.10 | 36.66 | 36.66 | 36.66 | 542,900 | -0.86(-2.29%) |
Sep 03, 2015 | 39.10 | 39.40 | 37.46 | 37.52 | 475,338 | -1.61(-4.11%) |
Sep 02, 2015 | 38.68 | 39.13 | 37.73 | 39.13 | 444,247 | +1.03(+2.70%) |
Sep 01, 2015 | 38.57 | 39.01 | 37.14 | 38.10 | 500,076 | -1.39(-3.52%) |
Aug 31, 2015 | 40.05 | 40.57 | 39.08 | 39.49 | 327,593 | -0.53(-1.32%) |
Aug 28, 2015 | 40.40 | 41.11 | 39.71 | 40.02 | 308,440 | -0.54(-1.33%) |
Aug 27, 2015 | 38.88 | 40.87 | 38.74 | 40.56 | 495,693 | +2.24(+5.85%) |
Aug 26, 2015 | 39.89 | 39.99 | 37.20 | 38.32 | 980,748 | -0.58(-1.49%) |
Aug 25, 2015 | 39.05 | 41.20 | 38.78 | 38.90 | 909,833 | +1.09(+2.88%) |
Aug 24, 2015 | 38.88 | 39.68 | 37.28 | 37.81 | 948,395 | -2.49(-6.18%) |
Aug 21, 2015 | 40.56 | 41.46 | 38.70 | 40.30 | 1,005,616 | -1.06(-2.56%) |
Aug 20, 2015 | 44.92 | 44.92 | 41.30 | 41.36 | 939,997 | -4.07(-8.96%) |
Aug 19, 2015 | 45.25 | 45.67 | 44.38 | 45.43 | 530,140 | -0.07(-0.15%) |
Aug 18, 2015 | 45.20 | 46.50 | 45.04 | 45.50 | 550,239 | +0.27(+0.60%) |
Aug 17, 2015 | 44.53 | 45.31 | 43.77 | 45.23 | 458,215 | +0.62(+1.39%) |
Aug 14, 2015 | 43.88 | 44.71 | 43.05 | 44.61 | 361,163 | +0.79(+1.80%) |
Aug 13, 2015 | 44.07 | 44.94 | 43.70 | 43.82 | 312,112 | -0.08(-0.18%) |
Aug 12, 2015 | 46.97 | 46.97 | 43.05 | 43.90 | 793,179 | -3.30(-6.99%) |
Aug 11, 2015 | 46.88 | 47.55 | 46.13 | 47.20 | 352,219 | +0.08(+0.17%) |
Aug 10, 2015 | 48.02 | 48.75 | 46.89 | 47.12 | 455,697 | -0.42(-0.88%) |
Aug 07, 2015 | 46.89 | 48.32 | 46.85 | 47.54 | 384,891 | +0.21(+0.44%) |
Aug 06, 2015 | 47.57 | 48.75 | 46.56 | 47.33 | 577,571 | -0.42(-0.88%) |
Aug 05, 2015 | 49.90 | 49.90 | 47.54 | 47.75 | 694,874 | -1.98(-3.98%) |
Aug 04, 2015 | 49.73 | 51.99 | 45.81 | 49.73 | 1,702,766 | +2.23(+4.69%) |
Aug 03, 2015 | 46.19 | 47.85 | 46.12 | 47.50 | 747,960 | +1.32(+2.86%) |
Jul 31, 2015 | 45.70 | 47.10 | 45.25 | 46.18 | 623,598 | +0.56(+1.23%) |
Jul 30, 2015 | 44.75 | 45.89 | 44.14 | 45.62 | 746,088 | +0.64(+1.42%) |
Jul 29, 2015 | 45.98 | 45.98 | 44.50 | 44.98 | 561,566 | -1.02(-2.22%) |
Jul 28, 2015 | 45.62 | 46.28 | 44.82 | 46.00 | 704,562 | +0.35(+0.77%) |
Jul 27, 2015 | 47.17 | 47.17 | 45.13 | 45.65 | 563,447 | -1.74(-3.67%) |
Jul 24, 2015 | 49.49 | 49.71 | 47.03 | 47.39 | 554,208 | -1.94(-3.93%) |
Jul 23, 2015 | 51.41 | 51.41 | 48.98 | 49.33 | 376,424 | -1.73(-3.39%) |
Jul 22, 2015 | 48.52 | 51.19 | 48.50 | 51.06 | 371,148 | +2.34(+4.80%) |
Jul 21, 2015 | 48.62 | 49.24 | 48.15 | 48.72 | 600,249 | +0.17(+0.35%) |
Jul 20, 2015 | 50.59 | 50.90 | 48.49 | 48.55 | 490,527 | -1.84(-3.65%) |
Jul 17, 2015 | 49.22 | 50.62 | 48.89 | 50.39 | 802,038 | +0.95(+1.92%) |
Jul 16, 2015 | 47.94 | 50.15 | 47.76 | 49.44 | 1,593,071 | -1.15(-2.27%) |
Jul 15, 2015 | 51.41 | 52.33 | 50.51 | 50.59 | 586,785 | -0.72(-1.40%) |
Jul 14, 2015 | 50.00 | 51.36 | 49.49 | 51.31 | 673,248 | +1.48(+2.97%) |
Jul 13, 2015 | 48.99 | 49.90 | 48.41 | 49.83 | 460,586 | +1.19(+2.45%) |
Jul 10, 2015 | 47.19 | 48.71 | 46.97 | 48.64 | 558,203 | +1.85(+3.95%) |
Jul 09, 2015 | 45.45 | 47.24 | 45.45 | 46.79 | 567,551 | +2.24(+5.03%) |
Jul 08, 2015 | 44.85 | 45.12 | 44.18 | 44.55 | 273,979 | -0.55(-1.22%) |
Jul 07, 2015 | 45.33 | 45.44 | 43.55 | 45.10 | 374,795 | -0.23(-0.51%) |
Jul 06, 2015 | 44.98 | 45.33 | 44.22 | 45.33 | 368,352 | +0.14(+0.31%) |
Jul 02, 2015 | 45.01 | 45.19 | 45.19 | 45.19 | 471,900 | +0.19(+0.42%) |
Jul 01, 2015 | 45.10 | 46.17 | 44.76 | 45.00 | 512,033 | +0.25(+0.56%) |
Jun 30, 2015 | 44.41 | 44.98 | 44.01 | 44.75 | 481,207 | +0.74(+1.68%) |
Jun 29, 2015 | 44.58 | 45.24 | 43.92 | 44.01 | 388,073 | -0.48(-1.08%) |
Jun 26, 2015 | 44.22 | 44.91 | 43.86 | 44.49 | 1,760,111 | +0.23(+0.52%) |
Jun 25, 2015 | 43.27 | 44.45 | 42.13 | 44.26 | 800,409 | +1.18(+2.74%) |
Jun 24, 2015 | 45.97 | 46.27 | 41.76 | 43.08 | 1,781,095 | -2.88(-6.27%) |
Jun 23, 2015 | 47.11 | 47.47 | 45.84 | 45.96 | 589,285 | -1.08(-2.30%) |
Jun 22, 2015 | 45.28 | 47.33 | 45.14 | 47.04 | 1,024,016 | +2.65(+5.97%) |
Jun 19, 2015 | 42.00 | 46.13 | 41.71 | 44.39 | 2,700,642 | +2.33(+5.54%) |
Jun 18, 2015 | 40.92 | 42.24 | 40.81 | 42.06 | 706,837 | +1.24(+3.04%) |
Jun 17, 2015 | 40.65 | 41.42 | 40.36 | 40.82 | 564,982 | +0.32(+0.79%) |
Jun 16, 2015 | 41.25 | 41.39 | 39.86 | 40.50 | 898,982 | -0.59(-1.44%) |
Jun 15, 2015 | 38.80 | 41.49 | 38.32 | 41.09 | 980,340 | +2.10(+5.39%) |
Jun 12, 2015 | 39.08 | 39.29 | 38.37 | 38.99 | 313,891 | -0.08(-0.20%) |
Jun 11, 2015 | 39.05 | 39.63 | 38.60 | 39.07 | 377,833 | +0.06(+0.15%) |
Jun 10, 2015 | 39.56 | 39.70 | 38.74 | 39.01 | 440,918 | -0.24(-0.61%) |
Jun 09, 2015 | 39.50 | 40.04 | 38.21 | 39.25 | 419,765 | -0.09(-0.23%) |
Jun 08, 2015 | 39.31 | 40.53 | 39.28 | 39.34 | 324,478 | +0.08(+0.20%) |
Jun 05, 2015 | 39.60 | 40.30 | 38.92 | 39.26 | 287,816 | -0.22(-0.56%) |
Jun 04, 2015 | 39.24 | 40.48 | 38.53 | 39.48 | 381,639 | +0.24(+0.61%) |
Jun 03, 2015 | 38.50 | 39.61 | 38.02 | 39.24 | 266,666 | +0.79(+2.05%) |
Jun 02, 2015 | 38.07 | 38.88 | 37.87 | 38.45 | 301,594 | +0.34(+0.89%) |
Jun 01, 2015 | 38.78 | 39.09 | 37.85 | 38.11 | 348,545 | -0.54(-1.40%) |
May 29, 2015 | 37.89 | 39.00 | 37.53 | 38.65 | 486,096 | +0.83(+2.19%) |
May 28, 2015 | 38.42 | 38.47 | 37.05 | 37.82 | 271,278 | -0.70(-1.82%) |
May 27, 2015 | 39.74 | 39.99 | 38.22 | 38.52 | 377,426 | -0.55(-1.41%) |
May 26, 2015 | 38.75 | 39.27 | 38.11 | 39.07 | 507,706 | +0.11(+0.28%) |
May 22, 2015 | 38.20 | 38.96 | 38.96 | 38.96 | 468,800 | +0.76(+1.99%) |
May 21, 2015 | 37.02 | 38.74 | 37.02 | 38.20 | 456,370 | +1.07(+2.88%) |
May 20, 2015 | 37.03 | 37.24 | 36.14 | 37.13 | 247,124 | +0.25(+0.68%) |
May 19, 2015 | 35.71 | 37.52 | 35.71 | 36.88 | 443,889 | +1.20(+3.36%) |
May 18, 2015 | 35.02 | 35.74 | 34.56 | 35.68 | 443,781 | +0.62(+1.77%) |
May 15, 2015 | 34.65 | 35.12 | 34.26 | 35.06 | 429,971 | +0.36(+1.04%) |
May 14, 2015 | 33.99 | 35.60 | 33.13 | 34.70 | 440,801 | +0.86(+2.54%) |
May 13, 2015 | 33.13 | 34.60 | 32.50 | 33.84 | 410,571 | +0.57(+1.71%) |
May 12, 2015 | 34.58 | 35.50 | 32.85 | 33.27 | 1,548,104 | -2.84(-7.86%) |
May 11, 2015 | 35.95 | 36.64 | 35.29 | 36.11 | 409,963 | +0.03(+0.08%) |
May 08, 2015 | 35.52 | 36.48 | 35.50 | 36.08 | 375,438 | +0.87(+2.47%) |
May 07, 2015 | 34.53 | 35.67 | 34.26 | 35.21 | 332,857 | +0.68(+1.97%) |
May 06, 2015 | 35.13 | 35.57 | 33.64 | 34.53 | 262,171 | -0.37(-1.06%) |
May 05, 2015 | 36.19 | 36.64 | 34.75 | 34.90 | 266,387 | -1.54(-4.23%) |
May 04, 2015 | 36.10 | 36.96 | 35.37 | 36.44 | 283,534 | +0.28(+0.77%) |
May 01, 2015 | 36.00 | 36.38 | 35.45 | 36.16 | 511,606 | +0.34(+0.95%) |
Apr 30, 2015 | 35.23 | 36.24 | 35.23 | 35.82 | 626,796 | +0.48(+1.36%) |
Apr 29, 2015 | 36.83 | 37.24 | 34.71 | 35.34 | 544,085 | -1.62(-4.38%) |
Apr 28, 2015 | 36.28 | 37.46 | 35.46 | 36.96 | 358,732 | +0.65(+1.79%) |
Apr 27, 2015 | 36.93 | 38.10 | 36.16 | 36.31 | 415,284 | -0.40(-1.09%) |
Apr 24, 2015 | 36.15 | 36.97 | 36.03 | 36.71 | 419,679 | +0.46(+1.27%) |
Apr 23, 2015 | 35.37 | 37.13 | 35.10 | 36.25 | 702,543 | +1.73(+5.01%) |
Apr 22, 2015 | 34.25 | 35.02 | 33.71 | 34.52 | 329,796 | +0.26(+0.76%) |
Apr 21, 2015 | 33.92 | 34.30 | 33.63 | 34.26 | 132,066 | +0.38(+1.12%) |
Apr 20, 2015 | 34.64 | 34.64 | 33.27 | 33.88 | 284,016 | -0.45(-1.31%) |
Apr 17, 2015 | 34.83 | 35.31 | 34.00 | 34.33 | 375,149 | -0.73(-2.08%) |
Apr 16, 2015 | 34.63 | 35.11 | 34.39 | 35.06 | 197,916 | +0.44(+1.27%) |
Apr 15, 2015 | 34.46 | 35.00 | 34.40 | 34.62 | 155,324 | +0.25(+0.73%) |
Apr 14, 2015 | 35.80 | 35.80 | 34.33 | 34.37 | 245,870 | -1.17(-3.29%) |
Apr 13, 2015 | 34.97 | 36.41 | 34.86 | 35.54 | 456,862 | +0.81(+2.33%) |
Apr 10, 2015 | 34.37 | 35.26 | 33.51 | 34.73 | 314,673 | +0.34(+0.99%) |
Apr 09, 2015 | 34.01 | 34.73 | 32.85 | 34.39 | 323,311 | +0.48(+1.42%) |
Apr 08, 2015 | 33.33 | 35.10 | 33.06 | 33.91 | 553,935 | +0.87(+2.63%) |
Apr 07, 2015 | 32.77 | 33.52 | 32.72 | 33.04 | 270,782 | +0.17(+0.52%) |
Apr 06, 2015 | 33.86 | 34.61 | 32.21 | 32.87 | 408,145 | -1.02(-3.01%) |
Apr 02, 2015 | 33.55 | 33.89 | 33.89 | 33.89 | 537,300 | +0.36(+1.07%) |
Apr 01, 2015 | 34.53 | 34.74 | 33.16 | 33.53 | 404,490 | -1.05(-3.04%) |
Mar 31, 2015 | 34.63 | 35.90 | 34.22 | 34.58 | 616,276 | +0.04(+0.12%) |
Mar 30, 2015 | 34.03 | 35.24 | 33.72 | 34.54 | 635,192 | +0.82(+2.43%) |
Mar 27, 2015 | 34.53 | 35.33 | 33.18 | 33.72 | 807,860 | -0.91(-2.63%) |
Mar 26, 2015 | 30.09 | 34.91 | 30.09 | 34.63 | 6,020,949 | +4.28(+14.10%) |
Mar 25, 2015 | 32.21 | 32.21 | 30.09 | 30.35 | 638,852 | -1.61(-5.04%) |
Mar 24, 2015 | 27.90 | 32.69 | 27.90 | 31.96 | 955,476 | +4.17(+15.01%) |
Mar 23, 2015 | 28.08 | 28.60 | 27.23 | 27.79 | 317,571 | -0.10(-0.36%) |
Mar 20, 2015 | 27.00 | 28.70 | 26.97 | 27.89 | 1,296,523 | +0.81(+2.99%) |
Mar 19, 2015 | 27.33 | 27.33 | 26.42 | 27.08 | 287,542 | -0.17(-0.62%) |
Mar 18, 2015 | 28.46 | 28.60 | 27.20 | 27.25 | 277,979 | -0.92(-3.27%) |
Mar 17, 2015 | 27.40 | 28.35 | 26.79 | 28.17 | 179,427 | +0.99(+3.64%) |
Mar 16, 2015 | 27.75 | 27.76 | 26.51 | 27.18 | 172,687 | -0.81(-2.89%) |
Mar 13, 2015 | 28.07 | 28.26 | 27.41 | 27.99 | 124,190 | -0.05(-0.18%) |
Mar 12, 2015 | 28.76 | 28.97 | 28.00 | 28.04 | 124,381 | -0.65(-2.27%) |
Mar 11, 2015 | 27.63 | 28.81 | 27.40 | 28.69 | 201,791 | +1.06(+3.84%) |
Mar 10, 2015 | 28.37 | 28.51 | 27.22 | 27.63 | 151,590 | -0.80(-2.81%) |
Mar 09, 2015 | 28.90 | 29.01 | 27.14 | 28.43 | 190,827 | -0.51(-1.76%) |
Mar 06, 2015 | 30.14 | 30.39 | 28.51 | 28.94 | 231,868 | -1.54(-5.05%) |
Mar 05, 2015 | 30.74 | 30.92 | 29.61 | 30.48 | 248,078 | -0.30(-0.97%) |
Mar 04, 2015 | 31.04 | 30.97 | 29.50 | 30.78 | 361,006 | -0.19(-0.61%) |
Mar 03, 2015 | 31.70 | 33.49 | 29.78 | 30.97 | 846,956 | -0.56(-1.78%) |
Mar 02, 2015 | 30.02 | 31.67 | 29.59 | 31.53 | 409,462 | +1.53(+5.10%) |
Feb 27, 2015 | 30.09 | 30.30 | 29.51 | 30.00 | 197,554 | -0.09(-0.30%) |
Feb 26, 2015 | 26.00 | 30.46 | 25.69 | 30.09 | 550,404 | +4.57(+17.91%) |
Feb 25, 2015 | 25.92 | 26.26 | 25.45 | 25.52 | 96,042 | -0.29(-1.12%) |
Feb 24, 2015 | 25.90 | 26.35 | 25.53 | 25.81 | 108,140 | +0.09(+0.35%) |
Feb 23, 2015 | 26.50 | 26.63 | 25.43 | 25.72 | 90,336 | -0.73(-2.76%) |
Feb 20, 2015 | 26.08 | 26.87 | 25.80 | 26.45 | 160,471 | +0.46(+1.77%) |
Feb 19, 2015 | 25.94 | 26.05 | 25.63 | 25.99 | 76,163 | +0.10(+0.39%) |
Feb 18, 2015 | 25.97 | 26.21 | 25.49 | 25.89 | 69,277 | -0.04(-0.15%) |
Feb 17, 2015 | 26.32 | 26.32 | 25.29 | 25.93 | 117,294 | -0.21(-0.80%) |
Feb 13, 2015 | 26.04 | 26.14 | 26.14 | 26.14 | 116,400 | +0.17(+0.65%) |
Feb 12, 2015 | 25.75 | 26.78 | 25.75 | 25.97 | 197,521 | +0.20(+0.78%) |
Feb 11, 2015 | 24.59 | 25.81 | 24.30 | 25.77 | 135,533 | +1.20(+4.88%) |
Feb 10, 2015 | 24.60 | 24.67 | 24.00 | 24.57 | 212,785 | +0.32(+1.32%) |
Feb 09, 2015 | 24.42 | 24.77 | 24.00 | 24.25 | 112,701 | -0.31(-1.26%) |
Feb 06, 2015 | 24.50 | 24.79 | 24.24 | 24.56 | 167,710 | +0.01(+0.04%) |
Feb 05, 2015 | 24.34 | 24.74 | 23.71 | 24.55 | 257,747 | +0.36(+1.49%) |
Feb 04, 2015 | 24.60 | 24.94 | 23.96 | 24.19 | 184,499 | -0.27(-1.10%) |
Feb 03, 2015 | 24.97 | 25.09 | 23.35 | 24.46 | 375,165 | -0.25(-1.01%) |
Feb 02, 2015 | 24.65 | 25.11 | 24.20 | 24.71 | 161,332 | +0.14(+0.57%) |
Jan 30, 2015 | 25.73 | 25.73 | 24.56 | 24.57 | 169,564 | -1.40(-5.39%) |
Jan 29, 2015 | 27.11 | 27.24 | 25.74 | 25.97 | 443,641 | -1.02(-3.78%) |
Jan 28, 2015 | 26.78 | 28.00 | 26.64 | 26.99 | 445,627 | +0.95(+3.65%) |
Jan 27, 2015 | 25.91 | 26.45 | 25.59 | 26.04 | 179,655 | -0.09(-0.34%) |
Jan 26, 2015 | 25.69 | 26.16 | 24.92 | 26.13 | 237,720 | +0.52(+2.03%) |
Jan 23, 2015 | 24.35 | 26.17 | 24.13 | 25.61 | 218,550 | +1.19(+4.87%) |
Jan 22, 2015 | 24.32 | 24.86 | 23.60 | 24.42 | 265,836 | +0.22(+0.91%) |
Jan 21, 2015 | 23.67 | 24.70 | 23.67 | 24.20 | 205,241 | +0.42(+1.77%) |
Jan 20, 2015 | 23.55 | 24.26 | 22.88 | 23.78 | 311,174 | +0.17(+0.72%) |
Jan 16, 2015 | 22.43 | 23.84 | 22.10 | 23.61 | 317,003 | +1.20(+5.35%) |
Jan 15, 2015 | 24.56 | 25.26 | 22.12 | 22.41 | 610,137 | -2.21(-8.98%) |
Jan 14, 2015 | 24.41 | 25.00 | 24.13 | 24.62 | 254,317 | -0.23(-0.93%) |
Jan 13, 2015 | 26.45 | 26.45 | 24.57 | 24.85 | 320,712 | -1.38(-5.26%) |
Jan 12, 2015 | 25.99 | 26.37 | 25.69 | 26.23 | 230,558 | +0.40(+1.55%) |
Jan 09, 2015 | 26.50 | 26.80 | 25.39 | 25.83 | 195,132 | -0.66(-2.49%) |
Jan 08, 2015 | 26.26 | 26.95 | 25.98 | 26.49 | 254,675 | +0.49(+1.88%) |
Jan 07, 2015 | 26.20 | 26.65 | 25.25 | 26.00 | 194,663 | -0.07(-0.27%) |
Jan 06, 2015 | 28.78 | 28.86 | 25.27 | 26.07 | 402,367 | -2.40(-8.43%) |
Jan 05, 2015 | 28.50 | 29.10 | 27.61 | 28.47 | 463,951 | +0.01(+0.04%) |
Jan 02, 2015 | 27.40 | 28.56 | 27.32 | 28.46 | 237,901 | +1.09(+3.98%) |
Dec 31, 2014 | 27.40 | 27.37 | 27.37 | 27.37 | 194,900 | +0.19(+0.70%) |
Dec 30, 2014 | 26.43 | 27.29 | 26.02 | 27.18 | 247,315 | +0.88(+3.35%) |
Dec 29, 2014 | 28.84 | 29.18 | 25.57 | 26.30 | 409,345 | -2.54(-8.81%) |
Dec 26, 2014 | 29.90 | 30.26 | 28.05 | 28.84 | 176,265 | -1.06(-3.55%) |
Dec 24, 2014 | 29.29 | 29.90 | 29.90 | 29.90 | 282,400 | +0.49(+1.67%) |
Dec 23, 2014 | 29.40 | 29.77 | 28.76 | 29.41 | 264,413 | -0.10(-0.34%) |
Dec 22, 2014 | 29.15 | 29.91 | 28.75 | 29.51 | 398,014 | +0.21(+0.72%) |
Dec 19, 2014 | 32.37 | 32.37 | 28.24 | 29.30 | 1,960,257 | -2.65(-8.29%) |
Dec 18, 2014 | 31.73 | 32.60 | 30.65 | 31.95 | 412,145 | +0.77(+2.47%) |
Dec 17, 2014 | 29.80 | 31.64 | 29.80 | 31.18 | 352,277 | +1.28(+4.28%) |
Dec 16, 2014 | 30.38 | 31.36 | 29.70 | 29.90 | 450,541 | +0.17(+0.57%) |
Dec 15, 2014 | 28.94 | 31.37 | 28.59 | 29.73 | 475,183 | +1.24(+4.35%) |
Dec 12, 2014 | 29.75 | 29.75 | 27.29 | 28.49 | 176,361 | +0.07(+0.25%) |
Dec 11, 2014 | 27.48 | 30.76 | 26.90 | 28.42 | 302,056 | +1.67(+6.24%) |
Dec 10, 2014 | 27.60 | 28.49 | 26.09 | 26.75 | 247,767 | -1.10(-3.95%) |
Dec 09, 2014 | 29.50 | 29.50 | 27.50 | 27.85 | 424,229 | -1.20(-4.13%) |
Dec 08, 2014 | 27.80 | 30.08 | 27.80 | 29.05 | 643,663 | +1.55(+5.64%) |
Dec 05, 2014 | 26.91 | 27.91 | 26.91 | 27.50 | 319,785 | +0.34(+1.25%) |
Dec 04, 2014 | 27.00 | 27.25 | 26.32 | 27.16 | 260,598 | +0.40(+1.49%) |
Dec 03, 2014 | 26.81 | 27.31 | 26.00 | 26.76 | 228,181 | +0.11(+0.41%) |
Dec 02, 2014 | 25.08 | 27.00 | 25.08 | 26.65 | 163,138 | +0.86(+3.33%) |
Dec 01, 2014 | 26.85 | 27.31 | 24.30 | 25.79 | 350,035 | -1.07(-3.98%) |
Nov 28, 2014 | 25.89 | 26.87 | 25.72 | 26.86 | 95,765 | +0.68(+2.60%) |
Nov 26, 2014 | 27.54 | 26.18 | 26.18 | 26.18 | 288,900 | -1.62(-5.83%) |
Nov 25, 2014 | 27.99 | 28.08 | 27.22 | 27.80 | 239,188 | +0.11(+0.40%) |
Nov 24, 2014 | 26.63 | 28.00 | 26.55 | 27.69 | 318,962 | +1.41(+5.37%) |
Nov 21, 2014 | 25.55 | 26.40 | 25.00 | 26.28 | 205,508 | +1.41(+5.67%) |
Nov 20, 2014 | 25.79 | 25.79 | 24.68 | 24.87 | 345,891 | +0.37(+1.51%) |
Nov 19, 2014 | 24.00 | 24.90 | 23.55 | 24.50 | 316,665 | +0.49(+2.04%) |
Nov 18, 2014 | 24.11 | 24.38 | 23.77 | 24.01 | 275,514 | -0.09(-0.37%) |
Nov 17, 2014 | 23.45 | 24.87 | 23.45 | 24.10 | 656,324 | +1.07(+4.65%) |
Nov 14, 2014 | 21.84 | 23.47 | 21.84 | 23.03 | 518,598 | +0.98(+4.44%) |
Nov 13, 2014 | 22.00 | 22.23 | 21.67 | 22.05 | 188,283 | +0.03(+0.14%) |
Nov 12, 2014 | 21.21 | 22.31 | 21.21 | 22.02 | 195,085 | +0.63(+2.95%) |
Nov 11, 2014 | 20.71 | 21.60 | 20.66 | 21.39 | 338,683 | +0.87(+4.24%) |
Nov 10, 2014 | 21.93 | 23.49 | 20.38 | 20.52 | 270,542 | -1.08(-5.00%) |
Nov 07, 2014 | 20.90 | 21.83 | 20.67 | 21.60 | 208,045 | +1.10(+5.37%) |
Nov 06, 2014 | 20.85 | 21.35 | 19.25 | 20.50 | 256,246 | -0.60(-2.84%) |
Nov 05, 2014 | 21.91 | 22.41 | 20.81 | 21.10 | 218,783 | -0.65(-2.99%) |
Nov 04, 2014 | 21.50 | 21.87 | 21.34 | 21.75 | 192,232 | +0.22(+1.02%) |